Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.620 | 5.630 | 5.510 | 5.630 | 700 | +0.00(+0.00%) |
Feb 25, 2021 | 5.870 | 6.019 | 5.510 | 5.630 | 7,845 | -0.37(-6.17%) |
Feb 24, 2021 | 6.560 | 6.560 | 5.495 | 6.000 | 9,207 | +0.19(+3.27%) |
Feb 23, 2021 | 5.460 | 8.600 | 5.460 | 5.810 | 244,237 | +0.60(+11.52%) |
Feb 22, 2021 | 5.320 | 5.320 | 5.210 | 5.210 | 2,970 | -0.11(-2.05%) |
Feb 19, 2021 | 5.320 | 5.320 | 5.319 | 5.319 | 300 | +0.05(+0.93%) |
Feb 18, 2021 | 5.270 | 5.270 | 5.270 | 55 | +0.00(+0.00%) | |
Feb 17, 2021 | 5.300 | 5.470 | 5.270 | 5.270 | 1,482 | -0.17(-3.13%) |
Feb 16, 2021 | 5.180 | 5.440 | 5.180 | 5.440 | 1,259 | +0.18(+3.42%) |
Feb 12, 2021 | 5.260 | 5.260 | 5.130 | 5.260 | 1,900 | +0.00(+0.00%) |
Feb 11, 2021 | 5.720 | 5.800 | 5.250 | 5.260 | 23,103 | -0.55(-9.47%) |
Feb 10, 2021 | 6.040 | 6.040 | 5.810 | 5.810 | 696 | -0.24(-3.97%) |
Feb 09, 2021 | 6.000 | 6.050 | 6.000 | 6.050 | 2,002 | +0.10(+1.68%) |
Feb 08, 2021 | 6.000 | 6.000 | 5.750 | 5.950 | 2,291 | +0.04(+0.68%) |
Feb 05, 2021 | 5.910 | 5.910 | 5.900 | 5.910 | 900 | +0.03(+0.51%) |
Feb 04, 2021 | 5.790 | 5.880 | 5.790 | 5.880 | 1,545 | +0.27(+4.81%) |
Feb 03, 2021 | 5.610 | 5.620 | 5.610 | 5.610 | 454 | +0.01(+0.18%) |
Feb 02, 2021 | 5.600 | 5.600 | 5.600 | 5.600 | 499 | -0.02(-0.36%) |
Feb 01, 2021 | 5.200 | 5.620 | 5.200 | 5.620 | 875 | -0.10(-1.78%) |
Jan 29, 2021 | 5.722 | 5.722 | 5.722 | 62 | +0.00(+0.00%) | |
Jan 28, 2021 | 5.722 | 5.722 | 5.722 | 284 | +0.00(+0.00%) | |
Jan 27, 2021 | 5.600 | 5.890 | 5.600 | 5.722 | 4,951 | +0.14(+2.54%) |
Jan 26, 2021 | 5.580 | 5.580 | 5.580 | 5.580 | 1,639 | +0.55(+10.93%) |
Jan 25, 2021 | 5.060 | 5.060 | 5.030 | 5.030 | 383 | -0.43(-7.88%) |
Jan 22, 2021 | 5.490 | 5.490 | 5.216 | 5.460 | 1,800 | +0.06(+1.11%) |
Jan 21, 2021 | 5.260 | 5.400 | 5.250 | 5.400 | 2,101 | +0.20(+3.85%) |
Jan 20, 2021 | 5.200 | 5.200 | 5.200 | 5.200 | 315 | +0.17(+3.45%) |
Jan 19, 2021 | 5.083 | 5.083 | 5.027 | 5.027 | 1,145 | +0.23(+4.72%) |
Jan 15, 2021 | 5.080 | 5.080 | 4.800 | 4.800 | 200 | +0.00(+0.00%) |
Jan 14, 2021 | 4.657 | 4.990 | 4.657 | 4.800 | 8,308 | +0.00(+0.10%) |
Jan 13, 2021 | 4.990 | 4.990 | 4.795 | 4.795 | 488 | -0.20(-3.91%) |
Jan 12, 2021 | 4.990 | 4.990 | 4.795 | 4.990 | 4,096 | -0.01(-0.20%) |
Jan 11, 2021 | 5.000 | 5.000 | 5.000 | 9 | +0.00(+0.00%) | |
Jan 08, 2021 | 5.000 | 5.000 | 5.000 | 28 | +0.00(+0.00%) | |
Jan 07, 2021 | 5.000 | 5.000 | 5.000 | 31 | +0.00(+0.00%) | |
Jan 06, 2021 | 4.970 | 5.050 | 4.970 | 5.000 | 2,561 | +0.11(+2.25%) |
Jan 05, 2021 | 4.890 | 4.890 | 4.730 | 4.890 | 593 | +0.16(+3.38%) |
Jan 04, 2021 | 4.730 | 4.855 | 4.730 | 4.730 | 1,571 | +0.18(+3.96%) |
Dec 31, 2020 | 4.550 | 4.550 | 4.550 | 6,657 | -0.06(-1.30%) | |
Dec 30, 2020 | 4.660 | 4.850 | 4.550 | 4.610 | 6,657 | -0.05(-1.07%) |
Dec 29, 2020 | 4.400 | 4.660 | 4.390 | 4.660 | 820 | +0.14(+3.10%) |
Dec 28, 2020 | 4.760 | 4.760 | 4.420 | 4.520 | 34,855 | +0.10(+2.25%) |
Dec 24, 2020 | 4.550 | 4.680 | 4.421 | 4.421 | 700 | +0.04(+0.93%) |
Dec 23, 2020 | 4.550 | 4.550 | 4.380 | 4.380 | 60,715 | -0.07(-1.57%) |
Dec 22, 2020 | 4.810 | 5.038 | 4.340 | 4.450 | 50,668 | +0.07(+1.62%) |
Dec 21, 2020 | 4.530 | 4.625 | 4.369 | 4.379 | 34,830 | -0.15(-3.34%) |
Dec 18, 2020 | 4.710 | 4.740 | 4.500 | 4.530 | 71,900 | -0.18(-3.82%) |
Dec 17, 2020 | 4.880 | 4.880 | 4.700 | 4.710 | 5,078 | -0.05(-1.05%) |
Dec 16, 2020 | 5.000 | 5.000 | 4.760 | 4.760 | 4,068 | -0.02(-0.42%) |
Dec 15, 2020 | 5.070 | 5.070 | 4.780 | 4.780 | 7,120 | -0.62(-11.48%) |
Dec 14, 2020 | 4.990 | 5.400 | 4.980 | 5.400 | 14,817 | +0.59(+12.27%) |
Dec 11, 2020 | 4.810 | 4.810 | 4.810 | 4.810 | 1,200 | +0.01(+0.21%) |
Dec 10, 2020 | 4.830 | 4.900 | 4.800 | 4.800 | 8,888 | -0.01(-0.21%) |
Dec 09, 2020 | 4.910 | 5.000 | 4.810 | 4.810 | 3,301 | -0.04(-0.82%) |
Dec 08, 2020 | 4.990 | 5.000 | 4.800 | 4.850 | 28,716 | -0.13(-2.69%) |
Dec 07, 2020 | 4.880 | 5.009 | 4.850 | 4.984 | 4,604 | +0.09(+1.93%) |
Dec 04, 2020 | 4.941 | 4.941 | 4.890 | 4.890 | 3,800 | -0.11(-2.20%) |
Dec 03, 2020 | 5.000 | 5.000 | 5.000 | 5.000 | 10,063 | +0.11(+2.25%) |
Dec 02, 2020 | 4.890 | 4.890 | 4.890 | 4.890 | 298 | -0.07(-1.46%) |